WisdomTree 小麦上場投信(1695)の株価時系列情報
WisdomTree 小麦上場投信(1695)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 67 | 68 | 67 | 68 | 19,500 |
2017/12/28 | 67 | 68 | 67 | 68 | 30,100 |
2017/12/27 | 68 | 68 | 66 | 66 | 69,900 |
2017/12/26 | 67 | 68 | 67 | 67 | 102,400 |
2017/12/25 | 67 | 68 | 66 | 68 | 105,900 |
2017/12/22 | 67 | 68 | 67 | 68 | 42,300 |
2017/12/21 | 67 | 68 | 67 | 68 | 178,500 |
2017/12/20 | 67 | 67 | 66 | 67 | 11,100 |
2017/12/19 | 67 | 67 | 66 | 66 | 5,800 |
2017/12/18 | 67 | 67 | 67 | 67 | 28,200 |
2017/12/15 | 66 | 67 | 66 | 66 | 72,400 |
2017/12/14 | 67 | 67 | 66 | 67 | 82,900 |
2017/12/13 | 67 | 68 | 66 | 68 | 106,100 |
2017/12/12 | 68 | 68 | 66 | 67 | 262,700 |
2017/12/11 | 68 | 68 | 67 | 68 | 29,000 |
2017/12/08 | 67 | 68 | 67 | 68 | 78,400 |
2017/12/07 | 68 | 68 | 67 | 68 | 234,400 |
2017/12/06 | 69 | 69 | 68 | 69 | 59,400 |
2017/12/05 | 70 | 70 | 70 | 70 | 15,400 |
2017/12/04 | 70 | 70 | 69 | 70 | 41,400 |
2017/12/01 | 69 | 70 | 68 | 69 | 27,900 |
2017/11/30 | 69 | 70 | 69 | 69 | 38,200 |
2017/11/29 | 69 | 69 | 68 | 69 | 136,100 |
2017/11/28 | 70 | 70 | 68 | 69 | 167,300 |
2017/11/27 | 71 | 71 | 69 | 69 | 180,100 |
2017/11/24 | 71 | 72 | 70 | 70 | 60,500 |
2017/11/22 | 71 | 71 | 70 | 71 | 6,200 |
2017/11/21 | 70 | 70 | 69 | 69 | 21,100 |
2017/11/20 | 71 | 71 | 69 | 69 | 92,500 |
2017/11/17 | 71 | 71 | 70 | 70 | 154,900 |
2017/11/16 | 71 | 71 | 71 | 71 | 35,800 |
2017/11/15 | 72 | 72 | 71 | 71 | 40,000 |
2017/11/14 | 72 | 72 | 71 | 72 | 12,800 |
2017/11/13 | 71 | 72 | 71 | 72 | 42,100 |
2017/11/10 | 72 | 72 | 72 | 72 | 3,500 |
2017/11/09 | 72 | 72 | 71 | 71 | 13,600 |
2017/11/08 | 72 | 72 | 71 | 71 | 22,700 |
2017/11/07 | 72 | 72 | 72 | 72 | 2,000 |
2017/11/06 | 71 | 74 | 71 | 73 | 58,700 |
2017/11/02 | 71 | 71 | 70 | 71 | 40,300 |
2017/11/01 | 71 | 71 | 70 | 71 | 238,300 |
2017/10/31 | 72 | 72 | 71 | 71 | 234,300 |
2017/10/30 | 73 | 73 | 71 | 72 | 21,800 |
2017/10/27 | 73 | 73 | 73 | 73 | 9,100 |
2017/10/26 | 74 | 74 | 73 | 74 | 141,300 |
2017/10/25 | 73 | 74 | 73 | 74 | 238,900 |
2017/10/24 | 72 | 73 | 72 | 73 | 10,200 |
2017/10/23 | 72 | 72 | 71 | 72 | 39,200 |
2017/10/20 | 71 | 72 | 71 | 72 | 31,900 |
2017/10/19 | 72 | 72 | 72 | 72 | 2,200 |
2017/10/18 | 72 | 72 | 71 | 71 | 15,800 |
2017/10/17 | 72 | 72 | 72 | 72 | 4,200 |
2017/10/16 | 72 | 72 | 72 | 72 | 12,300 |
2017/10/13 | 72 | 72 | 71 | 71 | 53,500 |
2017/10/12 | 71 | 72 | 71 | 72 | 16,700 |
2017/10/11 | 72 | 72 | 71 | 72 | 216,600 |
2017/10/10 | 73 | 73 | 72 | 72 | 15,500 |
2017/10/06 | 74 | 74 | 73 | 73 | 2,800 |
2017/10/05 | 74 | 74 | 73 | 73 | 11,800 |
2017/10/04 | 74 | 74 | 73 | 74 | 13,000 |
2017/10/03 | 74 | 74 | 73 | 74 | 21,900 |
2017/10/02 | 75 | 75 | 73 | 74 | 36,700 |
2017/09/29 | 75 | 75 | 75 | 75 | 14,800 |
2017/09/28 | 75 | 76 | 75 | 76 | 130,300 |
2017/09/27 | 74 | 75 | 74 | 74 | 68,500 |
2017/09/26 | 75 | 75 | 74 | 75 | 16,300 |
2017/09/25 | 75 | 75 | 74 | 74 | 27,300 |
2017/09/22 | 74 | 75 | 73 | 73 | 42,400 |
2017/09/21 | 73 | 75 | 73 | 74 | 56,400 |
2017/09/20 | 72 | 73 | 71 | 73 | 366,600 |
2017/09/19 | 72 | 72 | 71 | 72 | 65,300 |
2017/09/15 | 72 | 72 | 71 | 71 | 9,900 |
2017/09/14 | 71 | 72 | 71 | 71 | 19,300 |
2017/09/13 | 71 | 72 | 71 | 71 | 76,700 |
2017/09/12 | 70 | 70 | 69 | 70 | 29,000 |
2017/09/11 | 71 | 71 | 69 | 70 | 21,100 |
2017/09/08 | 70 | 70 | 69 | 69 | 97,900 |
2017/09/07 | 71 | 72 | 71 | 72 | 40,900 |
2017/09/06 | 71 | 71 | 70 | 70 | 27,900 |
2017/09/05 | 72 | 72 | 70 | 71 | 77,200 |
2017/09/04 | 71 | 71 | 70 | 71 | 56,800 |
2017/09/01 | 70 | 71 | 70 | 71 | 24,200 |
2017/08/31 | 69 | 70 | 69 | 70 | 28,600 |
2017/08/30 | 70 | 70 | 69 | 69 | 76,400 |
2017/08/29 | 69 | 70 | 68 | 68 | 270,600 |
2017/08/28 | 71 | 71 | 70 | 70 | 155,800 |
2017/08/25 | 71 | 71 | 70 | 71 | 35,500 |
2017/08/24 | 70 | 70 | 70 | 70 | 161,600 |
2017/08/23 | 70 | 71 | 70 | 70 | 375,000 |
2017/08/22 | 71 | 71 | 70 | 71 | 107,900 |
2017/08/21 | 72 | 72 | 71 | 72 | 37,500 |
2017/08/18 | 72 | 72 | 70 | 72 | 644,200 |
2017/08/17 | 73 | 73 | 72 | 73 | 421,300 |
2017/08/16 | 75 | 75 | 75 | 75 | 96,600 |
2017/08/15 | 76 | 76 | 75 | 76 | 50,500 |
2017/08/14 | 76 | 76 | 74 | 75 | 521,700 |
2017/08/10 | 78 | 79 | 77 | 79 | 43,000 |
2017/08/09 | 79 | 79 | 77 | 78 | 82,200 |
2017/08/08 | 79 | 80 | 79 | 80 | 17,300 |
2017/08/07 | 78 | 79 | 78 | 79 | 23,200 |
2017/08/04 | 79 | 79 | 78 | 79 | 131,700 |
2017/08/03 | 77 | 79 | 77 | 79 | 590,700 |
2017/08/02 | 80 | 80 | 80 | 80 | 120,500 |
2017/08/01 | 82 | 82 | 81 | 82 | 98,100 |
2017/07/31 | 83 | 83 | 81 | 82 | 172,800 |
2017/07/28 | 83 | 83 | 83 | 83 | 7,200 |
2017/07/27 | 83 | 84 | 82 | 82 | 7,500 |
2017/07/26 | 83 | 83 | 82 | 83 | 53,900 |
2017/07/25 | 86 | 86 | 84 | 85 | 11,600 |
2017/07/24 | 87 | 87 | 85 | 85 | 48,000 |
2017/07/21 | 89 | 89 | 87 | 88 | 4,200 |
2017/07/20 | 87 | 87 | 86 | 87 | 26,700 |
2017/07/19 | 88 | 88 | 86 | 87 | 42,000 |
2017/07/18 | 89 | 90 | 88 | 89 | 56,200 |
2017/07/14 | 90 | 90 | 89 | 90 | 23,800 |
2017/07/13 | 95 | 95 | 90 | 91 | 125,200 |
2017/07/12 | 97 | 98 | 95 | 96 | 16,400 |
2017/07/11 | 96 | 98 | 96 | 98 | 122,100 |
2017/07/10 | 93 | 95 | 93 | 95 | 54,300 |
2017/07/07 | 93 | 95 | 93 | 95 | 67,100 |
2017/07/06 | 95 | 97 | 93 | 95 | 496,000 |
2017/07/05 | 94 | 96 | 94 | 95 | 117,800 |
2017/07/04 | 94 | 96 | 93 | 95 | 401,300 |
2017/07/03 | 90 | 95 | 90 | 93 | 190,600 |
2017/06/30 | 83 | 88 | 83 | 88 | 256,400 |
2017/06/29 | 82 | 82 | 81 | 82 | 54,100 |
2017/06/28 | 81 | 81 | 81 | 81 | 13,300 |
2017/06/27 | 81 | 81 | 80 | 80 | 7,000 |
2017/06/26 | 82 | 82 | 81 | 81 | 17,000 |
2017/06/23 | 81 | 81 | 81 | 81 | 700 |
2017/06/22 | 82 | 82 | 81 | 81 | 5,700 |
2017/06/21 | 83 | 83 | 83 | 83 | 34,100 |
2017/06/20 | 83 | 83 | 83 | 83 | 168,800 |
2017/06/19 | 81 | 82 | 81 | 81 | 36,900 |
2017/06/16 | 80 | 81 | 79 | 80 | 610,200 |
2017/06/14 | 78 | 78 | 78 | 78 | 500 |
2017/06/13 | 77 | 78 | 77 | 78 | 11,400 |
2017/06/12 | 78 | 78 | 77 | 78 | 2,200 |
2017/06/09 | 79 | 79 | 78 | 78 | 39,900 |
2017/06/08 | 78 | 78 | 78 | 78 | 100,900 |
2017/06/07 | 76 | 78 | 76 | 77 | 2,800 |
2017/06/06 | 77 | 77 | 77 | 77 | 2,700 |
2017/06/05 | 78 | 78 | 76 | 77 | 16,900 |
2017/06/02 | 77 | 78 | 76 | 78 | 33,500 |
2017/06/01 | 77 | 78 | 77 | 78 | 17,300 |
2017/05/29 | 78 | 78 | 77 | 77 | 24,500 |
2017/05/26 | 78 | 78 | 78 | 78 | 11,500 |
2017/05/25 | 77 | 78 | 77 | 78 | 3,400 |
2017/05/24 | 78 | 78 | 77 | 77 | 39,900 |
2017/05/23 | 77 | 78 | 77 | 77 | 10,600 |
2017/05/22 | 77 | 78 | 77 | 78 | 18,200 |
2017/05/19 | 76 | 77 | 76 | 77 | 5,900 |
2017/05/18 | 77 | 77 | 76 | 76 | 34,000 |
2017/05/17 | 76 | 77 | 76 | 77 | 23,200 |
2017/05/16 | 78 | 78 | 76 | 76 | 127,800 |
2017/05/15 | 79 | 79 | 79 | 79 | 5,000 |
2017/05/12 | 79 | 79 | 78 | 78 | 1,100 |
2017/05/11 | 79 | 79 | 79 | 79 | 24,000 |
2017/05/10 | 79 | 79 | 79 | 79 | 7,200 |
2017/05/09 | 79 | 79 | 79 | 79 | 21,800 |
2017/05/08 | 80 | 80 | 79 | 79 | 30,800 |
2017/05/02 | 81 | 82 | 80 | 82 | 170,300 |
2017/05/01 | 78 | 79 | 78 | 78 | 12,400 |
2017/04/28 | 77 | 77 | 77 | 77 | 4,600 |
2017/04/27 | 76 | 76 | 76 | 76 | 35,300 |
2017/04/26 | 76 | 77 | 76 | 76 | 50,400 |
2017/04/25 | 75 | 75 | 74 | 75 | 110,500 |
2017/04/24 | 75 | 76 | 75 | 76 | 36,500 |
2017/04/21 | 76 | 76 | 75 | 75 | 132,000 |
2017/04/20 | 77 | 77 | 76 | 76 | 139,400 |
2017/04/19 | 77 | 77 | 76 | 77 | 15,900 |
2017/04/18 | 77 | 77 | 77 | 77 | 13,900 |
2017/04/17 | 78 | 78 | 77 | 78 | 85,200 |
2017/04/14 | 79 | 79 | 78 | 79 | 3,800 |
2017/04/13 | 78 | 79 | 77 | 79 | 6,700 |
2017/04/12 | 79 | 79 | 78 | 79 | 8,500 |
2017/04/11 | 79 | 79 | 79 | 79 | 4,700 |
2017/04/10 | 79 | 79 | 79 | 79 | 14,500 |
2017/04/07 | 78 | 78 | 77 | 77 | 22,500 |
2017/04/06 | 79 | 79 | 79 | 79 | 14,000 |
2017/04/05 | 79 | 79 | 78 | 78 | 7,300 |
2017/04/04 | 79 | 79 | 78 | 79 | 208,100 |
2017/04/03 | 79 | 79 | 78 | 79 | 10,300 |
2017/03/31 | 79 | 79 | 79 | 79 | 8,800 |
2017/03/30 | 79 | 79 | 79 | 79 | 4,800 |
2017/03/29 | 78 | 79 | 78 | 79 | 15,300 |
2017/03/28 | 78 | 78 | 77 | 78 | 24,800 |
2017/03/27 | 78 | 78 | 77 | 78 | 7,200 |
2017/03/24 | 78 | 78 | 77 | 78 | 16,100 |
2017/03/23 | 78 | 78 | 77 | 78 | 88,000 |
2017/03/22 | 79 | 79 | 78 | 78 | 370,300 |
2017/03/21 | 81 | 81 | 79 | 81 | 220,200 |
2017/03/17 | 82 | 82 | 81 | 82 | 25,000 |
2017/03/16 | 82 | 82 | 82 | 82 | 7,400 |
2017/03/15 | 82 | 82 | 81 | 82 | 29,000 |
2017/03/14 | 83 | 83 | 82 | 82 | 47,000 |
2017/03/13 | 84 | 84 | 83 | 83 | 3,600 |
2017/03/10 | 86 | 86 | 84 | 84 | 9,400 |
2017/03/09 | 85 | 85 | 84 | 85 | 17,200 |
2017/03/08 | 86 | 86 | 85 | 85 | 9,600 |
2017/03/07 | 86 | 86 | 85 | 85 | 53,400 |
2017/03/06 | 84 | 86 | 84 | 86 | 14,400 |
2017/03/03 | 85 | 85 | 84 | 85 | 37,900 |
2017/03/02 | 84 | 85 | 84 | 85 | 23,800 |
2017/03/01 | 83 | 83 | 82 | 83 | 8,200 |
2017/02/28 | 83 | 83 | 82 | 82 | 85,300 |
2017/02/27 | 83 | 83 | 82 | 82 | 17,300 |
2017/02/24 | 84 | 85 | 84 | 84 | 4,500 |
2017/02/23 | 84 | 86 | 84 | 85 | 13,400 |
2017/02/22 | 85 | 85 | 84 | 85 | 9,200 |
2017/02/21 | 85 | 85 | 84 | 84 | 3,100 |
2017/02/20 | 85 | 85 | 83 | 83 | 19,700 |
2017/02/17 | 86 | 86 | 86 | 86 | 500 |
2017/02/16 | 86 | 87 | 86 | 87 | 13,300 |
2017/02/15 | 86 | 86 | 85 | 86 | 4,800 |
2017/02/14 | 86 | 86 | 86 | 86 | 11,600 |
2017/02/13 | 85 | 87 | 85 | 86 | 133,900 |
2017/02/10 | 83 | 84 | 83 | 84 | 457,100 |
2017/02/09 | 81 | 82 | 81 | 82 | 4,400 |
2017/02/08 | 81 | 82 | 81 | 82 | 24,800 |
2017/02/07 | 81 | 81 | 80 | 81 | 44,400 |
2017/02/06 | 82 | 82 | 81 | 82 | 36,900 |
2017/02/03 | 82 | 83 | 82 | 82 | 2,700 |
2017/02/02 | 82 | 82 | 82 | 82 | 1,500 |
2017/02/01 | 81 | 82 | 81 | 81 | 12,800 |
2017/01/31 | 82 | 82 | 80 | 81 | 151,200 |
2017/01/30 | 82 | 82 | 81 | 82 | 84,200 |
2017/01/27 | 83 | 83 | 83 | 83 | 200 |
2017/01/26 | 84 | 84 | 82 | 83 | 45,600 |
2017/01/25 | 83 | 83 | 83 | 83 | 121,500 |
2017/01/24 | 84 | 84 | 83 | 83 | 22,900 |
2017/01/23 | 84 | 84 | 83 | 83 | 91,900 |
2017/01/20 | 83 | 83 | 83 | 83 | 191,400 |
2017/01/19 | 84 | 84 | 83 | 84 | 5,500 |
2017/01/18 | 84 | 84 | 83 | 83 | 8,300 |
2017/01/17 | 83 | 83 | 83 | 83 | 134,300 |
2017/01/16 | 84 | 84 | 83 | 84 | 16,800 |
2017/01/13 | 82 | 83 | 82 | 83 | 7,100 |
2017/01/12 | 83 | 83 | 81 | 82 | 57,000 |
2017/01/11 | 85 | 85 | 84 | 85 | 24,300 |
2017/01/10 | 83 | 84 | 83 | 83 | 21,000 |
2017/01/06 | 84 | 84 | 82 | 84 | 25,800 |
2017/01/05 | 83 | 83 | 82 | 82 | 22,200 |
2017/01/04 | 81 | 81 | 81 | 81 | 12,200 |